Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Guangshen Railway (NY: GSH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 29.39 29.53 29.39 29.45 6,791 +0.06(+0.22%)
Jan 30, 2017 29.47 29.47 29.39 29.39 1,804 -0.18(-0.62%)
Jan 27, 2017 29.59 29.64 29.52 29.57 6,621 -0.09(-0.31%)
Jan 26, 2017 29.75 29.82 29.56 29.67 9,065 -0.13(-0.44%)
Jan 25, 2017 29.86 29.91 29.72 29.80 7,475 -0.55(-1.80%)
Jan 24, 2017 30.10 30.34 30.10 30.34 9,020 +0.90(+3.04%)
Jan 23, 2017 29.39 29.48 29.39 29.45 3,917 +0.00(+0.00%)
Jan 20, 2017 29.63 29.63 29.43 29.45 5,184 -0.21(-0.71%)
Jan 19, 2017 29.58 29.74 29.47 29.66 15,651 +0.19(+0.65%)
Jan 18, 2017 29.45 29.55 29.45 29.46 10,587 +0.32(+1.10%)
Jan 17, 2017 29.26 29.26 29.12 29.14 5,560 +0.22(+0.76%)
Jan 13, 2017 28.92 28.92 28.92 0 +0.04(+0.13%)
Jan 12, 2017 28.85 28.98 28.65 28.89 11,325 -0.20(-0.69%)
Jan 11, 2017 29.17 29.17 28.98 29.09 5,248 +0.39(+1.37%)
Jan 10, 2017 28.59 28.73 28.58 28.70 9,340 +0.52(+1.85%)
Jan 09, 2017 28.01 28.19 28.01 28.17 9,788 +0.49(+1.78%)
Jan 06, 2017 27.55 27.68 27.48 27.68 5,719 -0.93(-3.26%)
Jan 05, 2017 28.60 28.67 28.53 28.61 4,778 +0.00(+0.00%)
Jan 04, 2017 28.40 28.61 28.35 28.61 8,716 +1.19(+4.33%)
Jan 03, 2017 27.56 27.56 27.40 27.42 5,735 -0.29(-1.06%)
Dec 30, 2016 27.72 27.72 27.72 0 +0.70(+2.57%)
Dec 29, 2016 27.07 27.07 26.95 27.02 3,038 +0.05(+0.17%)
Dec 28, 2016 27.05 27.05 26.95 26.98 1,947 -0.65(-2.35%)
Dec 27, 2016 27.69 27.69 27.53 27.63 2,566 +0.05(+0.17%)
Dec 23, 2016 27.58 27.58 27.58 0 -0.07(-0.27%)
Dec 22, 2016 27.68 27.68 27.61 27.65 1,933 -0.21(-0.75%)
Dec 21, 2016 27.20 27.89 27.20 27.86 5,426 +1.08(+4.03%)
Dec 20, 2016 26.95 26.95 26.77 26.78 9,805 +0.08(+0.31%)
Dec 19, 2016 26.59 26.77 26.58 26.70 7,776 +0.91(+3.51%)
Dec 16, 2016 25.93 25.93 25.73 25.80 24,120 +0.04(+0.14%)
Dec 15, 2016 25.85 25.91 25.76 25.76 5,456 +0.02(+0.07%)
Dec 14, 2016 25.83 26.06 25.73 25.74 31,124 -0.22(-0.85%)
Dec 13, 2016 25.74 26.05 25.74 25.96 4,810 +0.52(+2.05%)
Dec 12, 2016 25.51 25.51 25.30 25.44 7,216 -0.58(-2.21%)
Dec 09, 2016 25.87 26.02 25.87 26.02 2,904 -0.02(-0.08%)
Dec 08, 2016 25.89 26.10 25.89 26.04 2,290 +0.17(+0.65%)
Dec 07, 2016 25.69 25.87 25.69 25.87 7,882 +0.29(+1.14%)
Dec 06, 2016 25.65 25.65 25.54 25.58 4,623 -0.26(-0.99%)
Dec 05, 2016 25.67 25.83 25.61 25.83 9,319 +0.31(+1.22%)
Dec 02, 2016 25.41 25.55 25.41 25.52 12,380 +1.44(+6.00%)
Dec 01, 2016 24.11 24.13 23.99 24.08 5,782 -0.03(-0.11%)
Nov 30, 2016 24.16 24.21 24.10 24.11 4,886 +0.14(+0.57%)
Nov 29, 2016 23.97 24.09 23.95 23.97 4,199 +0.42(+1.79%)
Nov 28, 2016 23.57 23.61 23.55 23.55 4,120 +0.15(+0.63%)
Nov 25, 2016 23.46 23.56 23.39 23.40 2,621 -0.46(-1.92%)
Nov 23, 2016 23.86 23.86 23.86 0 -0.75(-3.05%)
Nov 22, 2016 24.70 24.70 24.61 24.61 4,671 +0.37(+1.55%)
Nov 21, 2016 24.23 24.33 24.15 24.23 3,458 -0.18(-0.75%)
Nov 18, 2016 24.47 24.47 24.32 24.42 6,042 -0.16(-0.63%)
Nov 17, 2016 24.68 24.68 24.57 24.57 1,089 +0.04(+0.15%)
Nov 16, 2016 24.54 24.60 24.48 24.54 1,798 -0.44(-1.76%)
Nov 15, 2016 24.87 25.02 24.87 24.97 5,828 +0.05(+0.22%)
Nov 14, 2016 24.94 24.96 24.87 24.92 10,717 +0.37(+1.49%)
Nov 11, 2016 24.45 24.60 24.42 24.55 6,144 -0.27(-1.10%)
Nov 10, 2016 24.99 24.99 24.71 24.83 3,891 -0.25(-0.98%)
Nov 09, 2016 25.03 25.15 24.97 25.07 5,230 -0.30(-1.19%)
Nov 08, 2016 25.17 25.60 25.17 25.38 11,470 +0.50(+2.02%)
Nov 07, 2016 24.64 24.93 24.64 24.87 4,322 +0.91(+3.78%)
Nov 04, 2016 24.04 24.04 23.92 23.97 5,848 -0.36(-1.47%)
Nov 03, 2016 24.39 24.39 24.29 24.32 3,490 +0.25(+1.03%)
Nov 02, 2016 24.13 24.15 24.01 24.08 5,901 -0.60(-2.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.